Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lifevantage Cp
(NQ:
LFVN
)
7.690
+0.290 (+3.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
7.520
7.710
7.400
7.610
18,644
+0.05(+0.66%)
May 30, 2024
7.610
7.630
7.515
7.560
26,224
-0.10(-1.30%)
May 29, 2024
7.749
7.809
7.571
7.659
58,064
-0.03(-0.39%)
May 28, 2024
7.490
7.809
7.441
7.689
84,351
+0.20(+2.66%)
May 24, 2024
7.301
7.500
7.272
7.490
44,091
+0.17(+2.31%)
May 23, 2024
7.500
7.500
7.222
7.321
42,635
-0.11(-1.47%)
May 22, 2024
7.122
7.451
7.122
7.431
28,678
+0.31(+4.33%)
May 21, 2024
7.301
7.610
6.764
7.122
128,934
-0.02(-0.28%)
May 20, 2024
7.003
7.401
7.003
7.142
127,042
+0.40(+5.90%)
May 17, 2024
7.182
7.401
6.675
6.744
60,614
-0.42(-5.90%)
May 16, 2024
7.162
7.262
6.983
7.167
55,317
+0.04(+0.63%)
May 15, 2024
6.963
7.311
6.904
7.122
90,809
+0.16(+2.29%)
May 14, 2024
6.774
6.973
6.734
6.963
83,682
+0.23(+3.40%)
May 13, 2024
6.714
6.953
6.714
6.734
118,315
+0.07(+1.04%)
May 10, 2024
6.908
6.908
6.665
6.665
40,504
-0.10(-1.47%)
May 09, 2024
6.615
6.784
6.605
6.764
17,857
+0.16(+2.41%)
May 08, 2024
6.307
6.854
6.307
6.605
23,522
+0.30(+4.73%)
May 07, 2024
6.675
6.854
6.307
6.307
39,380
-0.43(-6.35%)
May 06, 2024
6.744
6.963
6.646
6.734
86,186
+0.20(+3.04%)
May 03, 2024
6.028
6.535
6.028
6.535
24,059
+0.46(+7.53%)
May 02, 2024
6.157
6.287
6.068
6.078
24,281
-0.07(-1.13%)
May 01, 2024
6.078
6.207
6.078
6.147
8,963
+0.08(+1.31%)
Apr 30, 2024
6.008
6.138
5.896
6.068
17,056
+0.09(+1.50%)
Apr 29, 2024
6.068
6.157
5.730
5.978
30,411
-0.17(-2.83%)
Apr 26, 2024
5.969
6.376
5.969
6.152
18,372
-0.05(-0.88%)
Apr 25, 2024
6.118
6.267
6.098
6.207
5,068
+0.07(+1.13%)
Apr 24, 2024
6.376
6.574
6.068
6.138
18,348
-0.23(-3.67%)
Apr 23, 2024
5.968
6.436
5.968
6.371
21,921
+0.35(+5.87%)
Apr 22, 2024
6.535
6.685
5.998
6.018
43,012
-0.65(-9.70%)
Apr 19, 2024
6.605
6.948
6.605
6.665
89,081
+0.04(+0.60%)
Apr 18, 2024
6.615
6.665
6.521
6.625
23,473
+0.06(+0.91%)
Apr 17, 2024
6.118
6.575
6.093
6.565
56,162
+0.34(+5.43%)
Apr 16, 2024
5.640
6.227
5.627
6.227
50,565
+0.51(+8.87%)
Apr 15, 2024
6.088
6.157
5.720
5.720
25,063
-0.44(-7.11%)
Apr 12, 2024
6.078
6.237
6.048
6.157
12,216
+0.11(+1.81%)
Apr 11, 2024
6.068
6.272
5.978
6.048
35,375
-0.07(-1.14%)
Apr 10, 2024
6.068
6.156
6.068
6.118
7,659
+0.03(+0.49%)
Apr 09, 2024
6.108
6.277
6.088
6.088
9,122
-0.02(-0.33%)
Apr 08, 2024
6.157
6.327
6.108
6.108
22,914
-0.06(-0.97%)
Apr 05, 2024
6.147
6.217
6.048
6.167
16,158
+0.00(+0.08%)
Apr 04, 2024
6.217
6.336
6.138
6.162
18,214
+0.05(+0.90%)
Apr 03, 2024
6.386
6.426
6.028
6.108
30,368
-0.33(-5.10%)
Apr 02, 2024
6.346
6.545
6.297
6.436
22,983
+0.08(+1.25%)
Apr 01, 2024
5.998
6.416
5.819
6.356
34,784
+0.34(+5.62%)
Mar 28, 2024
6.336
6.466
5.799
6.018
33,810
-0.16(-2.58%)
Mar 27, 2024
6.138
6.237
6.108
6.177
14,007
+0.03(+0.49%)
Mar 26, 2024
6.098
6.217
6.028
6.147
38,146
-0.09(-1.44%)
Mar 25, 2024
6.734
6.779
6.237
6.237
48,236
-0.63(-9.13%)
Mar 22, 2024
6.874
6.933
6.660
6.864
13,200
-0.03(-0.43%)
Mar 21, 2024
6.903
6.963
6.874
6.894
18,516
-0.03(-0.43%)
Mar 20, 2024
6.894
6.973
6.874
6.923
11,553
+0.01(+0.14%)
Mar 19, 2024
6.884
6.993
6.884
6.913
28,690
+0.03(+0.43%)
Mar 18, 2024
6.884
7.013
6.814
6.884
45,691
-0.08(-1.14%)
Mar 15, 2024
6.824
6.963
6.814
6.963
27,405
+0.11(+1.60%)
Mar 14, 2024
6.854
6.953
6.824
6.854
26,887
+0.05(+0.73%)
Mar 13, 2024
6.824
6.913
6.764
6.804
26,026
-0.04(-0.58%)
Mar 12, 2024
6.834
7.003
6.831
6.844
39,351
-0.05(-0.72%)
Mar 11, 2024
6.854
6.983
6.764
6.894
40,587
-0.01(-0.22%)
Mar 08, 2024
6.943
6.988
6.864
6.908
31,323
+0.04(+0.65%)
Mar 07, 2024
6.983
6.983
6.864
6.864
32,078
-0.06(-0.86%)
Mar 06, 2024
6.943
7.013
6.923
6.923
39,596
-0.04(-0.57%)
Mar 05, 2024
7.023
7.043
6.874
6.963
41,911
+0.07(+1.01%)
Mar 04, 2024
7.013
7.013
6.864
6.894
57,711
-0.07(-1.00%)
Mar 01, 2024
6.814
7.013
6.814
6.963
48,534
+0.18(+2.64%)
Feb 29, 2024
6.933
6.993
6.764
6.784
36,597
-0.15(-2.22%)
Feb 28, 2024
6.760
6.938
6.760
6.938
35,965
+0.14(+2.04%)
Feb 27, 2024
6.820
6.928
6.756
6.800
38,673
-0.11(-1.58%)
Feb 26, 2024
6.681
6.938
6.565
6.909
49,128
+0.25(+3.71%)
Feb 23, 2024
6.681
6.938
6.532
6.661
38,190
-0.08(-1.17%)
Feb 22, 2024
7.008
7.017
6.740
6.740
36,425
-0.17(-2.44%)
Feb 21, 2024
6.790
6.988
6.790
6.909
40,395
+0.06(+0.87%)
Feb 20, 2024
6.780
7.047
6.730
6.849
40,622
+0.07(+1.02%)
Feb 16, 2024
6.810
7.156
6.393
6.780
114,440
+0.36(+5.55%)
Feb 15, 2024
6.315
6.483
6.107
6.424
59,462
+0.06(+0.93%)
Feb 14, 2024
6.374
6.651
6.156
6.364
72,104
+0.17(+2.72%)
Feb 13, 2024
6.245
6.315
6.018
6.196
31,648
-0.22(-3.40%)
Feb 12, 2024
6.582
7.067
6.305
6.414
75,530
-0.13(-1.97%)
Feb 09, 2024
6.127
6.582
6.028
6.542
69,416
+0.41(+6.61%)
Feb 08, 2024
6.038
6.186
5.988
6.137
42,989
+0.10(+1.64%)
Feb 07, 2024
5.988
6.182
5.909
6.038
24,755
+0.05(+0.83%)
Feb 06, 2024
5.741
5.988
5.721
5.988
55,818
+0.27(+4.67%)
Feb 05, 2024
5.592
5.929
5.592
5.721
73,819
+0.19(+3.40%)
Feb 02, 2024
5.295
5.681
5.295
5.533
34,658
+0.12(+2.19%)
Feb 01, 2024
5.374
5.424
5.167
5.414
63,240
+0.16(+3.01%)
Jan 31, 2024
5.592
5.652
5.216
5.256
53,208
-0.51(-8.92%)
Jan 30, 2024
5.790
5.859
5.627
5.770
13,636
+0.00(+0.00%)
Jan 29, 2024
5.760
5.978
5.741
5.770
20,920
+0.05(+0.87%)
Jan 26, 2024
5.612
5.806
5.513
5.721
14,383
+0.02(+0.35%)
Jan 25, 2024
5.622
5.711
5.513
5.701
14,408
+0.19(+3.41%)
Jan 24, 2024
5.602
5.711
5.513
5.513
16,255
-0.05(-0.89%)
Jan 23, 2024
5.602
5.820
5.493
5.563
24,715
-0.01(-0.18%)
Jan 22, 2024
5.879
5.939
5.572
5.572
27,715
-0.27(-4.58%)
Jan 19, 2024
5.671
5.840
5.642
5.840
15,242
+0.17(+2.97%)
Jan 18, 2024
5.612
5.681
5.553
5.671
11,782
+0.11(+1.96%)
Jan 17, 2024
5.483
5.652
5.470
5.563
24,469
+0.03(+0.54%)
Jan 16, 2024
5.444
5.721
5.444
5.533
16,181
-0.19(-3.29%)
Jan 12, 2024
5.741
5.820
5.582
5.721
26,486
+0.02(+0.35%)
Jan 11, 2024
5.661
5.919
5.642
5.701
34,295
+0.00(+0.00%)
Jan 10, 2024
5.731
5.954
5.424
5.701
59,171
+0.01(+0.17%)
Jan 09, 2024
5.424
5.939
5.424
5.691
20,683
+0.04(+0.70%)
Jan 08, 2024
5.543
5.949
5.513
5.652
28,697
+0.06(+1.06%)
Jan 05, 2024
5.770
5.902
5.513
5.592
17,248
-0.19(-3.25%)
Jan 04, 2024
5.885
6.038
5.608
5.780
15,844
-0.02(-0.34%)
Jan 03, 2024
5.800
6.077
5.691
5.800
24,393
-0.04(-0.68%)
Jan 02, 2024
5.800
5.919
5.642
5.840
51,956
-0.10(-1.67%)
Dec 29, 2023
5.929
6.135
5.756
5.939
38,500
+0.00(+0.00%)
Dec 28, 2023
6.137
6.364
5.879
5.939
12,540
-0.13(-2.12%)
Dec 27, 2023
6.018
6.315
6.018
6.067
19,751
+0.04(+0.66%)
Dec 26, 2023
6.077
6.309
6.008
6.028
18,606
-0.05(-0.81%)
Dec 22, 2023
6.226
6.602
5.810
6.077
36,376
-0.13(-2.07%)
Dec 21, 2023
6.216
6.414
6.127
6.206
23,125
+0.04(+0.72%)
Dec 20, 2023
6.146
6.357
6.087
6.161
22,241
-0.07(-1.19%)
Dec 19, 2023
6.146
6.523
6.117
6.236
26,116
+0.10(+1.61%)
Dec 18, 2023
6.206
6.325
6.057
6.137
47,921
-0.06(-0.96%)
Dec 15, 2023
6.839
6.839
6.196
6.196
23,465
-0.64(-9.41%)
Dec 14, 2023
6.800
6.973
6.750
6.839
37,226
+0.09(+1.32%)
Dec 13, 2023
6.582
6.841
6.582
6.750
28,766
+0.18(+2.71%)
Dec 12, 2023
6.730
6.846
6.572
6.572
26,204
-0.13(-1.92%)
Dec 11, 2023
6.711
6.829
6.483
6.701
40,398
-0.02(-0.29%)
Dec 08, 2023
6.631
6.928
6.572
6.721
31,949
+0.15(+2.26%)
Dec 07, 2023
6.622
6.810
6.394
6.572
54,920
-0.05(-0.75%)
Dec 06, 2023
6.651
6.829
6.592
6.622
37,043
+0.03(+0.45%)
Dec 05, 2023
6.592
6.829
6.367
6.592
24,844
+0.01(+0.15%)
Dec 04, 2023
6.255
6.879
6.137
6.582
47,978
+0.25(+3.91%)
Dec 01, 2023
6.245
6.552
5.998
6.335
29,243
+0.09(+1.43%)
Nov 30, 2023
6.305
6.339
6.186
6.245
52,061
-0.02(-0.39%)
Nov 29, 2023
6.319
6.493
6.221
6.270
34,422
+0.07(+1.11%)
Nov 28, 2023
5.729
6.349
5.729
6.201
31,871
+0.38(+6.60%)
Nov 27, 2023
5.719
5.906
5.630
5.817
44,109
+0.11(+1.90%)
Nov 24, 2023
5.424
5.778
5.424
5.709
13,320
+0.29(+5.26%)
Nov 22, 2023
5.778
5.901
5.394
5.424
48,769
-0.36(-6.29%)
Nov 21, 2023
5.739
5.994
5.739
5.788
32,652
+0.03(+0.51%)
Nov 20, 2023
5.542
6.251
5.532
5.758
103,853
+0.22(+3.91%)
Nov 17, 2023
4.971
5.670
4.971
5.542
126,091
+0.73(+15.13%)
Nov 16, 2023
4.705
4.951
4.480
4.813
165,441
+0.20(+4.26%)
Nov 15, 2023
4.577
4.804
4.577
4.617
50,858
+0.04(+0.86%)
Nov 14, 2023
4.321
4.774
4.321
4.577
204,015
+0.27(+6.16%)
Nov 13, 2023
5.414
5.541
4.134
4.311
297,224
-1.29(-23.02%)
Nov 10, 2023
7.087
7.087
5.483
5.601
133,812
-1.56(-21.73%)
Nov 09, 2023
7.067
7.294
6.862
7.156
51,287
+0.05(+0.69%)
Nov 08, 2023
7.215
7.250
7.067
7.107
21,327
+0.01(+0.14%)
Nov 07, 2023
6.979
7.363
6.910
7.097
34,996
+0.07(+0.98%)
Nov 06, 2023
7.520
7.520
6.831
7.028
77,697
-0.38(-5.18%)
Nov 03, 2023
7.875
7.875
7.382
7.412
36,608
-0.26(-3.34%)
Nov 02, 2023
7.766
7.875
7.491
7.668
405,488
+0.23(+3.04%)
Nov 01, 2023
7.343
7.657
7.333
7.442
26,193
+0.06(+0.80%)
Oct 31, 2023
7.599
7.835
7.382
7.382
24,442
-0.22(-2.85%)
Oct 30, 2023
7.786
8.101
7.501
7.599
53,303
-0.08(-1.03%)
Oct 27, 2023
7.609
7.875
7.605
7.678
41,436
+0.08(+1.04%)
Oct 26, 2023
8.062
8.199
7.304
7.599
113,476
-0.46(-5.74%)
Oct 25, 2023
8.180
8.554
7.855
8.062
246,764
-0.06(-0.73%)
Oct 24, 2023
7.195
8.239
7.195
8.121
88,211
+0.98(+13.79%)
Oct 23, 2023
6.890
7.284
6.854
7.136
40,903
+0.15(+2.11%)
Oct 20, 2023
7.087
7.087
6.890
6.989
35,407
-0.16(-2.20%)
Oct 19, 2023
7.107
7.300
7.107
7.146
19,228
+0.07(+1.04%)
Oct 18, 2023
6.821
7.176
6.821
7.072
23,225
+0.22(+3.23%)
Oct 17, 2023
6.713
7.102
6.713
6.851
62,859
+0.16(+2.35%)
Oct 16, 2023
6.841
6.841
6.477
6.693
63,910
-0.20(-2.86%)
Oct 13, 2023
7.097
7.373
6.890
6.890
39,117
-0.28(-3.85%)
Oct 12, 2023
6.989
7.205
6.979
7.166
39,118
+0.17(+2.39%)
Oct 11, 2023
7.097
7.166
6.982
6.999
13,588
-0.09(-1.25%)
Oct 10, 2023
7.284
7.314
6.989
7.087
41,627
-0.13(-1.77%)
Oct 09, 2023
6.388
7.274
6.388
7.215
115,775
+0.83(+12.94%)
Oct 06, 2023
6.378
6.546
6.295
6.388
30,962
+0.01(+0.15%)
Oct 05, 2023
6.339
6.644
6.339
6.378
25,996
+0.04(+0.62%)
Oct 04, 2023
6.339
6.497
6.339
6.339
23,530
+0.00(+0.00%)
Oct 03, 2023
6.575
6.575
6.334
6.339
24,309
-0.26(-3.88%)
Oct 02, 2023
6.457
6.606
6.349
6.595
30,481
+0.25(+3.88%)
Sep 29, 2023
6.615
6.634
6.310
6.349
26,998
-0.28(-4.16%)
Sep 28, 2023
6.487
6.703
6.487
6.625
19,884
+0.20(+3.06%)
Sep 27, 2023
6.595
6.743
6.403
6.428
39,234
-0.20(-2.97%)
Sep 26, 2023
6.516
6.817
6.398
6.625
29,796
+0.21(+3.22%)
Sep 25, 2023
6.743
6.674
6.369
6.418
47,236
-0.40(-5.92%)
Sep 22, 2023
6.615
6.890
6.615
6.821
23,278
+0.29(+4.37%)
Sep 21, 2023
6.664
6.743
6.497
6.536
21,052
-0.20(-2.92%)
Sep 20, 2023
6.300
6.979
6.300
6.733
63,058
+0.52(+8.40%)
Sep 19, 2023
6.536
6.571
5.938
6.211
92,153
-0.32(-4.97%)
Sep 18, 2023
6.438
6.775
6.418
6.536
46,036
+0.12(+1.84%)
Sep 15, 2023
6.310
6.728
6.260
6.418
37,444
+0.09(+1.40%)
Sep 14, 2023
7.048
7.072
6.260
6.329
89,539
-0.72(-10.20%)
Sep 13, 2023
6.940
7.136
6.900
7.048
51,179
+0.02(+0.28%)
Sep 12, 2023
7.245
7.442
7.008
7.028
67,417
-0.20(-2.72%)
Sep 11, 2023
6.684
7.235
6.410
7.225
146,200
+0.80(+12.40%)
Sep 08, 2023
6.556
6.900
6.369
6.428
106,490
-0.14(-2.10%)
Sep 07, 2023
6.821
6.915
6.408
6.565
95,716
-0.35(-5.05%)
Sep 06, 2023
6.915
7.310
6.915
6.915
167,496
-0.05(-0.67%)
Sep 05, 2023
6.451
7.295
6.451
6.961
209,125
+0.57(+8.84%)
Sep 01, 2023
6.692
6.859
6.238
6.396
139,314
-0.46(-6.76%)
Aug 31, 2023
5.951
6.859
5.867
6.859
180,512
+0.86(+14.37%)
Aug 30, 2023
5.766
6.152
5.654
5.997
150,012
+0.08(+1.41%)
Aug 29, 2023
5.172
6.896
5.172
5.914
1,950,862
+1.14(+23.88%)
Aug 28, 2023
4.598
4.913
4.598
4.774
100,793
+0.18(+3.83%)
Aug 25, 2023
4.320
4.625
4.320
4.598
20,776
+0.06(+1.43%)
Aug 24, 2023
4.375
4.542
4.264
4.533
33,144
+0.16(+3.60%)
Aug 23, 2023
4.588
4.588
4.162
4.375
116,243
-0.21(-4.65%)
Aug 22, 2023
4.783
4.802
4.551
4.588
17,604
-0.19(-3.88%)
Aug 21, 2023
4.709
4.913
4.468
4.774
46,845
-0.06(-1.15%)
Aug 18, 2023
4.903
5.052
4.672
4.829
88,132
-0.18(-3.52%)
Aug 17, 2023
5.033
5.228
4.978
5.005
41,739
-0.06(-1.10%)
Aug 16, 2023
4.848
5.098
4.778
5.061
43,149
+0.26(+5.41%)
Aug 15, 2023
4.737
4.866
4.635
4.802
23,058
+0.08(+1.77%)
Aug 14, 2023
4.542
4.820
4.528
4.718
42,587
+0.14(+3.04%)
Aug 11, 2023
4.635
4.817
4.505
4.579
44,112
-0.10(-2.18%)
Aug 10, 2023
4.561
4.681
4.561
4.681
10,541
+0.03(+0.60%)
Aug 09, 2023
4.598
4.676
4.505
4.653
8,999
+0.06(+1.21%)
Aug 08, 2023
4.625
4.718
4.588
4.598
10,862
-0.10(-2.17%)
Aug 07, 2023
4.551
4.769
4.523
4.700
60,681
+0.15(+3.26%)
Aug 04, 2023
4.746
4.806
4.551
4.551
23,965
-0.17(-3.54%)
Aug 03, 2023
4.764
4.829
4.672
4.718
18,074
-0.08(-1.74%)
Aug 02, 2023
4.514
4.866
4.514
4.802
40,612
+0.13(+2.78%)
Aug 01, 2023
4.635
4.792
4.598
4.672
33,330
-0.02(-0.40%)
Jul 31, 2023
4.866
4.874
4.588
4.690
32,933
-0.14(-2.88%)
Jul 28, 2023
4.774
4.903
4.718
4.829
15,617
+0.11(+2.36%)
Jul 27, 2023
4.727
4.774
4.686
4.718
12,286
-0.06(-1.16%)
Jul 26, 2023
4.588
4.866
4.588
4.774
21,034
+0.19(+4.04%)
Jul 25, 2023
4.542
4.717
4.537
4.588
18,347
+0.01(+0.20%)
Jul 24, 2023
4.375
4.625
4.321
4.579
20,831
+0.19(+4.44%)
Jul 21, 2023
4.570
4.579
4.366
4.384
18,447
-0.10(-2.27%)
Jul 20, 2023
4.598
4.684
4.477
4.486
27,470
-0.14(-3.01%)
Jul 19, 2023
4.570
4.625
4.500
4.625
23,815
+0.20(+4.61%)
Jul 18, 2023
4.357
4.588
4.323
4.421
16,301
+0.11(+2.58%)
Jul 17, 2023
4.088
4.357
4.088
4.310
24,739
+0.17(+4.03%)
Jul 14, 2023
4.292
4.347
4.088
4.143
42,191
-0.18(-4.08%)
Jul 13, 2023
4.329
4.357
4.190
4.320
18,563
+0.00(+0.00%)
Jul 12, 2023
4.357
4.357
4.180
4.320
16,080
-0.07(-1.69%)
Jul 11, 2023
3.967
4.408
3.912
4.394
30,877
+0.48(+12.32%)
Jul 10, 2023
4.023
4.172
3.893
3.912
22,737
-0.10(-2.43%)
Jul 07, 2023
4.051
4.097
3.893
4.009
7,248
-0.09(-2.15%)
Jul 06, 2023
4.051
4.125
3.977
4.097
11,345
+0.07(+1.84%)
Jul 05, 2023
4.106
4.255
4.023
4.023
25,317
-0.25(-5.86%)
Jul 03, 2023
4.051
4.292
4.051
4.273
14,549
+0.24(+5.98%)
Jun 30, 2023
3.930
4.041
3.893
4.032
22,659
+0.11(+2.84%)
Jun 29, 2023
3.977
4.125
3.912
3.921
36,224
-0.09(-2.31%)
Jun 28, 2023
4.051
4.093
3.967
4.014
23,789
-0.09(-2.26%)
Jun 27, 2023
3.884
4.143
3.875
4.106
20,739
+0.23(+5.98%)
Jun 26, 2023
4.116
4.143
3.875
3.875
33,004
-0.30(-7.11%)
Jun 23, 2023
4.459
4.505
4.153
4.171
51,948
-0.40(-8.72%)
Jun 22, 2023
4.635
4.635
4.421
4.570
38,654
-0.06(-1.40%)
Jun 21, 2023
4.662
4.718
4.598
4.635
10,596
-0.01(-0.30%)
Jun 20, 2023
4.644
4.912
4.616
4.649
68,786
-0.13(-2.62%)
Jun 16, 2023
4.876
5.033
4.725
4.774
46,940
-0.10(-2.09%)
Jun 15, 2023
5.293
5.321
4.811
4.876
62,686
-0.22(-4.36%)
Jun 14, 2023
4.922
5.321
4.899
5.098
48,892
+0.19(+3.77%)
Jun 13, 2023
4.866
4.913
4.764
4.913
34,679
+0.15(+3.11%)
Jun 12, 2023
4.635
4.811
4.616
4.764
43,472
+0.21(+4.68%)
Jun 09, 2023
4.449
4.699
4.421
4.551
26,413
+0.19(+4.47%)
Jun 08, 2023
4.579
4.987
4.357
4.357
117,395
-0.21(-4.67%)
Jun 07, 2023
4.551
4.644
4.542
4.570
52,470
+0.12(+2.71%)
Jun 06, 2023
4.440
4.542
4.440
4.449
29,706
+0.03(+0.63%)
Jun 05, 2023
4.440
4.607
4.180
4.421
46,103
+0.05(+1.06%)
Jun 02, 2023
4.310
4.551
4.282
4.375
34,516
+0.08(+1.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.